Singapore markets close in 29 minutes
Straits Times Index
3,339.27 -9.60 (-0.29%) Nikkei
38,837.46 -85.54 (-0.22%) Hang Seng
18,444.11 +41.11 (+0.22%) FTSE 100
8,211.41 -51.34 (-0.62%) Bitcoin USD
69,086.30 -131.73 (-0.19%) CMC Crypto 200
1,447.87 +0.72 (+0.05%)
Franklin Mutual International Value C (TEURX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 31 May 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 30 May 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 29 May 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 28 May 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 24 May 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 23 May 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 22 May 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 21 May 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 20 May 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 17 May 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 16 May 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 15 May 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 14 May 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 13 May 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 10 May 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 09 May 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 08 May 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 07 May 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 06 May 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 03 May 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 02 May 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 01 May 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 30 Apr 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 29 Apr 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 26 Apr 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 25 Apr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 24 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 23 Apr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 22 Apr 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 19 Apr 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 18 Apr 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 17 Apr 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 16 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 15 Apr 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 12 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 11 Apr 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 10 Apr 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 09 Apr 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 08 Apr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 05 Apr 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 04 Apr 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 03 Apr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 02 Apr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 01 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 28 Mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 27 Mar 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 26 Mar 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 25 Mar 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 22 Mar 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 21 Mar 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 20 Mar 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 19 Mar 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 18 Mar 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 15 Mar 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 14 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 13 Mar 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 12 Mar 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 11 Mar 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 08 Mar 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 07 Mar 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 06 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 05 Mar 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 04 Mar 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 01 Mar 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 29 Feb 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 28 Feb 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 27 Feb 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 26 Feb 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 23 Feb 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 22 Feb 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 21 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 20 Feb 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 16 Feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 15 Feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 14 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 13 Feb 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 12 Feb 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 09 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 08 Feb 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 07 Feb 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 06 Feb 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 05 Feb 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 02 Feb 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 01 Feb 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 31 Jan 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 30 Jan 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 29 Jan 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 26 Jan 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 25 Jan 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 24 Jan 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 23 Jan 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 22 Jan 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 19 Jan 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 18 Jan 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 17 Jan 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 16 Jan 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 12 Jan 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 11 Jan 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 10 Jan 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.